First Trust Alphadex Euro Div ETF (TSX: EUR )

22.17 CAD UNCHANGED
Last Price Updated: 1:57 PM EST, Nov 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 21.17 21.17 21.17 0 -0.23(-1.07%)
Jun 29, 2015 21.67 21.67 21.40 21.40 2,135 -0.54(-2.46%)
Jun 26, 2015 22.00 22.00 21.94 21.94 1,180 -0.10(-0.45%)
Jun 25, 2015 22.17 22.17 22.04 22.04 12,789 -0.05(-0.23%)
Jun 24, 2015 22.25 22.25 22.09 22.09 2,959 -0.12(-0.54%)
Jun 23, 2015 22.21 22.21 22.21 22.21 1,636 +0.15(+0.68%)
Jun 22, 2015 21.99 22.06 21.99 22.06 28,395 +0.52(+2.41%)
Jun 19, 2015 21.57 21.64 21.54 21.54 3,310 +0.11(+0.51%)
Jun 18, 2015 21.43 21.43 21.43 21.43 1,356 +0.03(+0.14%)
Jun 17, 2015 21.57 21.57 21.37 21.40 4,622 -0.20(-0.93%)
Jun 16, 2015 21.60 21.60 21.60 21.60 1,374 -0.21(-0.96%)
Jun 12, 2015 21.81 21.81 21.81 166 -0.12(-0.55%)
Jun 10, 2015 21.93 21.93 21.93 145 +0.32(+1.48%)
Jun 09, 2015 21.65 21.65 21.61 21.61 2,338 -0.09(-0.41%)
Jun 08, 2015 21.85 21.85 21.70 21.70 3,399 -0.26(-1.18%)
Jun 05, 2015 21.96 21.96 21.96 21.96 860 -0.07(-0.32%)
Jun 04, 2015 22.25 22.25 22.00 22.03 5,057 -0.29(-1.30%)
Jun 03, 2015 22.41 22.41 22.32 22.32 1,818 +0.00(+0.00%)
Jun 02, 2015 22.28 22.36 22.28 22.32 4,263 -0.03(-0.13%)
Jun 01, 2015 22.41 22.41 22.35 22.35 1,863 -0.05(-0.22%)
May 29, 2015 22.61 22.61 22.40 22.40 924 -0.19(-0.84%)
May 28, 2015 22.61 22.61 22.59 22.59 1,455 -0.08(-0.35%)
May 27, 2015 22.67 22.67 22.67 22.67 512 +0.21(+0.94%)
May 26, 2015 22.53 22.54 22.45 22.46 2,109 -0.38(-1.66%)
May 25, 2015 22.76 22.84 22.75 22.84 2,179 +0.11(+0.48%)
May 22, 2015 22.80 22.80 22.73 22.73 1,634 +0.00(+0.00%)
May 21, 2015 22.73 22.73 22.73 22.73 2,407 +0.08(+0.35%)
May 20, 2015 22.65 22.65 22.65 22.65 984 +0.00(+0.00%)
May 19, 2015 22.65 22.65 22.65 22.65 1,113 +0.14(+0.62%)
May 15, 2015 22.51 22.51 22.51 0 +0.14(+0.63%)
May 13, 2015 22.37 22.37 22.37 458 -0.04(-0.18%)
May 12, 2015 22.46 22.46 22.41 22.41 510 -0.16(-0.71%)
May 11, 2015 22.57 22.57 22.57 22.57 685 +0.00(+0.00%)
May 08, 2015 22.57 22.57 22.55 22.57 769 +0.44(+1.99%)
May 07, 2015 22.10 22.13 22.10 22.13 1,591 -0.07(-0.32%)
May 06, 2015 22.30 22.30 22.14 22.20 2,070 -0.05(-0.22%)
May 05, 2015 22.50 22.50 22.25 22.25 2,792 -0.47(-2.07%)
May 04, 2015 22.72 22.72 22.72 22.72 5,264 +0.08(+0.35%)
May 01, 2015 22.54 22.64 22.53 22.64 4,747 +0.34(+1.52%)
Apr 30, 2015 22.42 22.48 22.30 22.30 2,727 -0.21(-0.93%)
Apr 29, 2015 22.65 22.65 22.40 22.51 9,427 -0.29(-1.27%)
Apr 28, 2015 22.92 22.95 22.80 22.80 1,320 -0.20(-0.87%)
Apr 27, 2015 23.08 23.10 23.00 23.00 2,100 +0.05(+0.22%)
Apr 24, 2015 22.90 23.01 22.90 22.95 1,885 -0.10(-0.43%)
Apr 23, 2015 23.00 23.05 23.00 23.05 645 +0.20(+0.88%)
Apr 22, 2015 22.85 22.85 22.85 22.85 2,122 +0.10(+0.44%)
Apr 21, 2015 22.80 22.80 22.75 22.75 1,409 +0.00(+0.00%)
Apr 20, 2015 22.75 22.75 22.75 22.75 298 +0.21(+0.93%)
Apr 17, 2015 22.62 22.62 22.49 22.54 3,370 -0.34(-1.49%)
Apr 16, 2015 23.06 23.06 22.88 22.88 1,950 -0.20(-0.87%)
Apr 15, 2015 23.10 23.11 23.08 23.08 3,768 +0.08(+0.35%)
Apr 14, 2015 22.95 23.00 22.90 23.00 12,543 +0.14(+0.61%)
Apr 13, 2015 22.99 22.99 22.86 22.86 3,147 -0.14(-0.61%)
Apr 10, 2015 22.93 23.00 22.93 23.00 2,055 +0.06(+0.26%)
Apr 09, 2015 22.80 22.94 22.80 22.94 2,882 +0.36(+1.59%)
Apr 08, 2015 22.61 22.61 22.58 22.58 1,964 -0.01(-0.04%)
Apr 07, 2015 22.44 22.63 22.44 22.59 3,540 +0.49(+2.22%)
Apr 06, 2015 22.11 22.11 22.10 22.10 4,058 -0.05(-0.23%)
Apr 02, 2015 22.15 22.15 22.15 0 -0.06(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.